606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,190200,33510411200,35800,35800,35800,35800,0
|
|
20230804,190100,33510411200,35800,35800,35800,35800,0
|
|
20230804,190000,33510411200,35800,35800,35800,35800,0
|
|
20230804,185900,33510411200,35800,35800,35800,35800,0
|
|
20230804,185800,33510411200,35800,35800,35800,35800,0
|
|
20230804,185700,33510411200,35800,35800,35800,35800,0
|
|
20230804,185600,33510411200,35800,35800,35800,35800,0
|
|
20230804,185500,33510411200,35800,35800,35800,35800,0
|
|
20230804,185400,33510411200,35800,35800,35800,35800,0
|
|
20230804,185300,33510411200,35800,35800,35800,35800,0
|
|
20230804,185200,33510411200,35800,35800,35800,35800,0
|
|
20230804,185100,33510411200,35800,35800,35800,35800,0
|
|
20230804,185000,33510411200,35800,35800,35800,35800,0
|
|
20230804,184900,33510411200,35800,35800,35800,35800,0
|
|
20230804,184800,33510411200,35800,35800,35800,35800,0
|
|
20230804,184700,33510411200,35800,35800,35800,35800,0
|
|
20230804,184600,33510411200,35800,35800,35800,35800,0
|
|
20230804,184500,33510411200,35800,35800,35800,35800,0
|
|
20230804,184400,33510411200,35800,35800,35800,35800,0
|
|
20230804,184300,33510411200,35800,35800,35800,35800,0
|
|
20230804,184200,33510411200,35800,35800,35800,35800,0
|
|
20230804,184100,33510411200,35800,35800,35800,35800,0
|
|
20230804,184000,33510411200,35800,35800,35800,35800,0
|
|
20230804,183900,33510411200,35800,35800,35800,35800,0
|
|
20230804,183800,33510411200,35800,35800,35800,35800,0
|
|
20230804,183700,33510411200,35800,35800,35800,35800,0
|
|
20230804,183600,33510411200,35800,35800,35800,35800,0
|
|
20230804,183500,33510411200,35800,35800,35800,35800,0
|
|
20230804,183400,33510411200,35800,35800,35800,35800,0
|
|
20230804,183300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,183200,33510411200,35800,35800,35800,35800,0
|
|
20230804,183100,33510411200,35800,35800,35800,35800,0
|
|
20230804,183000,33510411200,35800,35800,35800,35800,0
|
|
20230804,182900,33510411200,35800,35800,35800,35800,0
|
|
20230804,182800,33510411200,35800,35800,35800,35800,0
|
|
20230804,182700,33510411200,35800,35800,35800,35800,0
|
|
20230804,182600,33510411200,35800,35800,35800,35800,0
|
|
20230804,182500,33510411200,35800,35800,35800,35800,0
|
|
20230804,182400,33510411200,35800,35800,35800,35800,0
|
|
20230804,182300,33510411200,35800,35800,35800,35800,0
|
|
20230804,182200,33510411200,35800,35800,35800,35800,0
|
|
20230804,182100,33510411200,35800,35800,35800,35800,0
|
|
20230804,182000,33510411200,35800,35800,35800,35800,0
|
|
20230804,181900,33510411200,35800,35800,35800,35800,0
|
|
20230804,181800,33510411200,35800,35800,35800,35800,0
|
|
20230804,181700,33510411200,35800,35800,35800,35800,0
|
|
20230804,181600,33510411200,35800,35800,35800,35800,0
|
|
20230804,181500,33510411200,35800,35800,35800,35800,0
|
|
20230804,181400,33510411200,35800,35800,35800,35800,0
|
|
20230804,181300,33510411200,35800,35800,35800,35800,0
|
|
20230804,181200,33510411200,35800,35800,35800,35800,0
|
|
20230804,181100,33510411200,35800,35800,35800,35800,0
|
|
20230804,181000,33510411200,35800,35800,35800,35800,0
|
|
20230804,180900,33510411200,35800,35800,35800,35800,0
|
|
20230804,180800,33510411200,35800,35800,35800,35800,0
|
|
20230804,180700,33510411200,35800,35800,35800,35800,0
|
|
20230804,180600,33510411200,35800,35800,35800,35800,0
|
|
20230804,180500,33510411200,35800,35800,35800,35800,0
|
|
20230804,180400,33510411200,35800,35800,35800,35800,0
|
|
20230804,180300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,180200,33510411200,35800,35800,35800,35800,0
|
|
20230804,180100,33510411200,35800,35800,35800,35800,0
|
|
20230804,180000,33510411200,35800,35800,35800,35800,0
|
|
20230804,175900,33510411200,35800,35800,35800,35800,0
|
|
20230804,175800,33510411200,35800,35800,35800,35800,0
|
|
20230804,175700,33510411200,35800,35800,35800,35800,0
|
|
20230804,175600,33510411200,35800,35800,35800,35800,0
|
|
20230804,175500,33510411200,35800,35800,35800,35800,0
|
|
20230804,175400,33510411200,35800,35800,35800,35800,0
|
|
20230804,175300,33510411200,35800,35800,35800,35800,0
|
|
20230804,175200,33510411200,35800,35800,35800,35800,0
|
|
20230804,175100,33510411200,35800,35800,35800,35800,0
|
|
20230804,175000,33510411200,35800,35800,35800,35800,0
|
|
20230804,174900,33510411200,35800,35800,35800,35800,0
|
|
20230804,174800,33510411200,35800,35800,35800,35800,0
|
|
20230804,174700,33510411200,35800,35800,35800,35800,0
|
|
20230804,174600,33510411200,35800,35800,35800,35800,0
|
|
20230804,174500,33510411200,35800,35800,35800,35800,0
|
|
20230804,174400,33510411200,35800,35800,35800,35800,0
|
|
20230804,174300,33510411200,35800,35800,35800,35800,0
|
|
20230804,174200,33510411200,35800,35800,35800,35800,0
|
|
20230804,174100,33510411200,35800,35800,35800,35800,0
|
|
20230804,174000,33510411200,35800,35800,35800,35800,0
|
|
20230804,173900,33510411200,35800,35800,35800,35800,0
|
|
20230804,173800,33510411200,35800,35800,35800,35800,0
|
|
20230804,173700,33510411200,35800,35800,35800,35800,0
|
|
20230804,173600,33510411200,35800,35800,35800,35800,0
|
|
20230804,173500,33510411200,35800,35800,35800,35800,0
|
|
20230804,173400,33510411200,35800,35800,35800,35800,0
|
|
20230804,173300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,173200,33510411200,35800,35800,35800,35800,0
|
|
20230804,173100,33510411200,35800,35800,35800,35800,0
|
|
20230804,173000,33510411200,35800,35800,35800,35800,0
|
|
20230804,172900,33510411200,35800,35800,35800,35800,0
|
|
20230804,172800,33510411200,35800,35800,35800,35800,0
|
|
20230804,172700,33510411200,35800,35800,35800,35800,0
|
|
20230804,172600,33510411200,35800,35800,35800,35800,0
|
|
20230804,172500,33510411200,35800,35800,35800,35800,0
|
|
20230804,172400,33510411200,35800,35800,35800,35800,0
|
|
20230804,172300,33510411200,35800,35800,35800,35800,0
|
|
20230804,172200,33510411200,35800,35800,35800,35800,0
|
|
20230804,172100,33510411200,35800,35800,35800,35800,0
|
|
20230804,172000,33510411200,35800,35800,35800,35800,0
|
|
20230804,171900,33510411200,35800,35800,35800,35800,0
|
|
20230804,171800,33510411200,35800,35800,35800,35800,0
|
|
20230804,171700,33510411200,35800,35800,35800,35800,0
|
|
20230804,171600,33510411200,35800,35800,35800,35800,0
|
|
20230804,171500,33510411200,35800,35800,35800,35800,0
|
|
20230804,171400,33510411200,35800,35800,35800,35800,0
|
|
20230804,171300,33510411200,35800,35800,35800,35800,0
|
|
20230804,171200,33510411200,35800,35800,35800,35800,0
|
|
20230804,171100,33510411200,35800,35800,35800,35800,0
|
|
20230804,171000,33510411200,35800,35800,35800,35800,0
|
|
20230804,170900,33510411200,35800,35800,35800,35800,0
|
|
20230804,170800,33510411200,35800,35800,35800,35800,0
|
|
20230804,170700,33510411200,35800,35800,35800,35800,0
|
|
20230804,170600,33510411200,35800,35800,35800,35800,0
|
|
20230804,170500,33510411200,35800,35800,35800,35800,0
|
|
20230804,170400,33510411200,35800,35800,35800,35800,0
|
|
20230804,170300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,170200,33510411200,35800,35800,35800,35800,0
|
|
20230804,170100,33510411200,35800,35800,35800,35800,0
|
|
20230804,170000,33510411200,35800,35800,35800,35800,0
|
|
20230804,165900,33510411200,35800,35800,35800,35800,0
|
|
20230804,165800,33510411200,35800,35800,35800,35800,0
|
|
20230804,165700,33510411200,35800,35800,35800,35800,0
|
|
20230804,165600,33510411200,35800,35800,35800,35800,0
|
|
20230804,165500,33510411200,35800,35800,35800,35800,0
|
|
20230804,165400,33510411200,35800,35800,35800,35800,0
|
|
20230804,165300,33510411200,35800,35800,35800,35800,0
|
|
20230804,165200,33510411200,35800,35800,35800,35800,0
|
|
20230804,165100,33510411200,35800,35800,35800,35800,0
|
|
20230804,165000,33510411200,35800,35800,35800,35800,0
|
|
20230804,164900,33510411200,35800,35800,35800,35800,0
|
|
20230804,164800,33510411200,35800,35800,35800,35800,0
|
|
20230804,164700,33510411200,35800,35800,35800,35800,0
|
|
20230804,164600,33510411200,35800,35800,35800,35800,0
|
|
20230804,164500,33510411200,35800,35800,35800,35800,0
|
|
20230804,164400,33510411200,35800,35800,35800,35800,0
|
|
20230804,164300,33510411200,35800,35800,35800,35800,0
|
|
20230804,164200,33510411200,35800,35800,35800,35800,0
|
|
20230804,164100,33510411200,35800,35800,35800,35800,0
|
|
20230804,164000,33510411200,35800,35800,35800,35800,0
|
|
20230804,163900,33510411200,35800,35800,35800,35800,0
|
|
20230804,163800,33510411200,35800,35800,35800,35800,0
|
|
20230804,163700,33510411200,35800,35800,35800,35800,0
|
|
20230804,163600,33510411200,35800,35800,35800,35800,0
|
|
20230804,163500,33510411200,35800,35800,35800,35800,0
|
|
20230804,163400,33510411200,35800,35800,35800,35800,0
|
|
20230804,163300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,163200,33510411200,35800,35800,35800,35800,0
|
|
20230804,163100,33510411200,35800,35800,35800,35800,0
|
|
20230804,163000,33510411200,35800,35800,35800,35800,0
|
|
20230804,162900,33510411200,35800,35800,35800,35800,0
|
|
20230804,162800,33510411200,35800,35800,35800,35800,0
|
|
20230804,162700,33510411200,35800,35800,35800,35800,0
|
|
20230804,162600,33510411200,35800,35800,35800,35800,0
|
|
20230804,162500,33510411200,35800,35800,35800,35800,0
|
|
20230804,162400,33510411200,35800,35800,35800,35800,0
|
|
20230804,162300,33510411200,35800,35800,35800,35800,0
|
|
20230804,162200,33510411200,35800,35800,35800,35800,0
|
|
20230804,162100,33510411200,35800,35800,35800,35800,0
|
|
20230804,162000,33510411200,35800,35800,35800,35800,0
|
|
20230804,161900,33510411200,35800,35800,35800,35800,0
|
|
20230804,161800,33510411200,35800,35800,35800,35800,0
|
|
20230804,161700,33510411200,35800,35800,35800,35800,0
|
|
20230804,161600,33510411200,35800,35800,35800,35800,0
|
|
20230804,161500,33510411200,35800,35800,35800,35800,0
|
|
20230804,161400,33510411200,35800,35800,35800,35800,0
|
|
20230804,161300,33510411200,35800,35800,35800,35800,0
|
|
20230804,161200,33510411200,35800,35800,35800,35800,0
|
|
20230804,161100,33510411200,35800,35800,35800,35800,0
|
|
20230804,161000,33510411200,35800,35800,35800,35800,0
|
|
20230804,160900,33510411200,35800,35800,35800,35800,0
|
|
20230804,160800,33510411200,35800,35800,35800,35800,0
|
|
20230804,160700,33510411200,35800,35800,35800,35800,0
|
|
20230804,160600,33510411200,35800,35800,35800,35800,0
|
|
20230804,160500,33510411200,35800,35800,35800,35800,0
|
|
20230804,160400,33510411200,35800,35800,35800,35800,0
|
|
20230804,160300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,160200,33510411200,35800,35800,35800,35800,0
|
|
20230804,160100,33510411200,35800,35800,35800,35800,0
|
|
20230804,160000,33510411200,35800,35800,35800,35800,0
|
|
20230804,155900,33510411200,35800,35800,35800,35800,0
|
|
20230804,155800,33510411200,35800,35800,35800,35800,0
|
|
20230804,155700,33510411200,35800,35800,35800,35800,0
|
|
20230804,155600,33510411200,35800,35800,35800,35800,0
|
|
20230804,155500,33510411200,35800,35800,35800,35800,0
|
|
20230804,155400,33510411200,35800,35800,35800,35800,0
|
|
20230804,155300,33510411200,35800,35800,35800,35800,0
|
|
20230804,155200,33510411200,35800,35800,35800,35800,0
|
|
20230804,155100,33510411200,35800,35800,35800,35800,0
|
|
20230804,155000,33510411200,35800,35800,35800,35800,0
|
|
20230804,154900,33510411200,35800,35800,35800,35800,0
|
|
20230804,154800,33510411200,35800,35800,35800,35800,0
|
|
20230804,154700,33510411200,35800,35800,35800,35800,0
|
|
20230804,154600,33510411200,35800,35800,35800,35800,0
|
|
20230804,154500,33510411200,35800,35800,35800,35800,0
|
|
20230804,154400,33510411200,35800,35800,35800,35800,0
|
|
20230804,154300,33510411200,35800,35800,35800,35800,0
|
|
20230804,154200,33510411200,35800,35800,35800,35800,0
|
|
20230804,154100,33510411200,35800,35800,35800,35800,0
|
|
20230804,154000,33510411200,35800,35800,35800,35800,0
|
|
20230804,153900,33510411200,35800,35800,35800,35800,0
|
|
20230804,153800,33510411200,35800,35800,35800,35800,0
|
|
20230804,153700,33510411200,35800,35800,35800,35800,0
|
|
20230804,153600,33510411200,35800,35800,35800,35800,0
|
|
20230804,153500,33510411200,35800,35800,35800,35800,0
|
|
20230804,153400,33510411200,35800,35800,35800,35800,0
|
|
20230804,153300,33510411200,35800,35800,35800,35800,84439
|
|
20230804,153200,33510411200,35800,35800,35800,35800,0
|
|
20230804,153100,33510411200,35800,35800,35800,35800,0
|
|
20230804,153000,33510411200,35800,35800,35800,35800,84439
|
|
20230804,152900,30487495000,35800,35800,35800,35800,0
|
|
20230804,152800,30487495000,35800,35800,35800,35800,0
|
|
20230804,152700,30487495000,35800,35800,35800,35800,0
|
|
20230804,152600,30487495000,35800,35800,35800,35800,0
|
|
20230804,152500,30487495000,35800,35800,35800,35800,0
|
|
20230804,152400,30487495000,35800,35800,35800,35800,0
|
|
20230804,152300,30487495000,35800,35800,35800,35800,0
|
|
20230804,152200,30487495000,35800,35800,35800,35800,0
|
|
20230804,152100,30487495000,35800,35800,35800,35800,0
|
|
20230804,152000,30487495000,35800,35800,35800,35800,0
|
|
20230804,151900,30487495000,35800,35850,35900,35800,3390
|
|
20230804,151800,30366062450,35850,35800,35900,35800,7952
|
|
20230804,151700,30080996200,35800,35800,35850,35800,785
|
|
20230804,151600,30052861200,35850,35800,35850,35800,1125
|
|
20230804,151500,30012542050,35850,35800,35850,35800,554
|
|
20230804,151400,29992683350,35850,35800,35850,35800,620
|
|
20230804,151300,29970478500,35800,35750,35850,35750,3102
|
|
20230804,151200,29859388650,35750,35750,35800,35750,791
|
|
20230804,151100,29831102150,35750,35800,35850,35750,1826
|
|
20230804,151000,29765734550,35800,35800,35850,35800,2657
|
|
20230804,150900,29670599150,35800,35800,35850,35800,1575
|
|
20230804,150800,29614213550,35800,35800,35850,35750,10205
|
|
20230804,150700,29249163450,35800,35800,35850,35800,2267
|
|
20230804,150600,29168003750,35800,35750,35850,35750,8715
|
|
20230804,150500,28855986900,35800,35800,35850,35750,4745
|
|
20230804,150400,28686270100,35800,35800,35850,35800,1473
|
|
20230804,150300,28633535450,35800,35800,35850,35800,3624
|
|
20230804,150200,28503794200,35800,35800,35850,35800,2723
|
|
20230804,150100,28406307450,35800,35800,35850,35800,1267
|
|
20230804,150000,28360947650,35800,35800,35850,35800,1439
|
|
20230804,145900,28309427100,35800,35800,35850,35800,1384
|
|
20230804,145800,28259871900,35800,35800,35850,35800,996
|
|
20230804,145700,28224209250,35800,35800,35850,35800,1370
|
|
20230804,145600,28175161900,35800,35800,35850,35800,1341
|
|
20230804,145500,28127153800,35800,35800,35850,35800,1491
|
|
20230804,145400,28073760700,35800,35800,35850,35800,3073
|
|
20230804,145300,27963746600,35800,35800,35850,35800,3792
|
|
20230804,145200,27827850400,35850,35800,35850,35800,758
|
|
20230804,145100,27800712650,35800,35900,35900,35800,3384
|
|
20230804,145000,27679404400,35850,35900,35950,35850,1969
|
|
20230804,144900,27608742000,35900,35900,35900,35900,1233
|
|
20230804,144800,27564477300,35900,35900,35950,35900,1712
|
|
20230804,144700,27503015600,35900,35900,35950,35900,1127
|
|
20230804,144600,27462556000,35900,35900,35950,35900,509
|
|
20230804,144500,27444282600,35900,35950,35950,35900,559
|
|
20230804,144400,27424214050,35900,35950,35950,35900,945
|
|
20230804,144300,27390250100,35950,35850,35950,35800,10433
|
|
20230804,144200,27016117200,35800,35800,35850,35800,1370
|
|
20230804,144100,26967071050,35800,35800,35850,35800,1066
|
|
20230804,144000,26928908150,35800,35800,35850,35800,1431
|
|
20230804,143900,26877678250,35800,35800,35850,35800,1172
|
|
20230804,143800,26835710600,35800,35800,35850,35800,759
|
|
20230804,143700,26808538300,35800,35850,35850,35800,5103
|
|
20230804,143600,26625821950,35850,35850,35900,35850,2834
|
|
20230804,143500,26524222500,35850,35850,35900,35850,948
|
|
20230804,143400,26490236550,35850,35850,35900,35850,1339
|
|
20230804,143300,26442231550,35850,35850,35900,35850,1526
|
|
20230804,143200,26387522750,35850,35900,35950,35850,3059
|
|
20230804,143100,26277736100,35900,35900,35950,35900,1145
|
|
20230804,143000,26236626300,35900,35900,35950,35900,680
|
|
20230804,142900,26212211250,35900,35900,35950,35900,1656
|
|
20230804,142800,26152749750,35900,35900,35950,35900,327
|
|
20230804,142700,26141005600,35900,35950,35950,35900,980
|
|
20230804,142600,26105822050,35950,35950,36000,35900,1042
|
|
20230804,142500,26068368600,36000,35950,36000,35950,1369
|
|
20230804,142400,26019151900,35950,36000,36000,35950,829
|
|
20230804,142300,25989345850,36000,36000,36000,35950,1189
|
|
20230804,142200,25946592900,35950,35950,36000,35950,840
|
|
20230804,142100,25916389400,36000,35950,36000,35950,557
|
|
20230804,142000,25896358900,36000,35950,36000,35950,350
|
|
20230804,141900,25883767300,36000,35950,36000,35950,1120
|
|
20230804,141800,25843471500,35950,36000,36000,35950,1065
|
|
20230804,141700,25805177350,36000,35950,36000,35950,278
|
|
20230804,141600,25795181600,35950,36000,36000,35950,578
|
|
20230804,141500,25774385700,35950,35950,36000,35950,770
|
|
20230804,141400,25746700450,36000,35950,36000,35950,389
|
|
20230804,141300,25732707250,35950,36000,36000,35950,397
|
|
20230804,141200,25718420150,35950,35950,36000,35950,942
|
|
20230804,141100,25684551150,35950,35900,35950,35900,7028
|
|
20230804,141000,25432163700,35900,35850,35900,35850,688
|
|
20230804,140900,25407494750,35850,35850,35900,35850,738
|
|
20230804,140800,25381028550,35900,35850,35900,35850,914
|
|
20230804,140700,25348255100,35900,35900,35900,35850,696
|
|
20230804,140600,25323297250,35900,35850,35900,35850,1172
|
|
20230804,140500,25281276200,35850,35900,35900,35850,1712
|
|
20230804,140400,25219822100,35900,35900,35900,35900,475
|
|
20230804,140300,25202769600,35900,35900,35950,35900,617
|
|
20230804,140200,25180616850,35950,35900,35950,35900,682
|
|
20230804,140100,25156124850,35900,35950,36000,35900,1569
|
|
20230804,140000,25099720900,35950,35950,36000,35950,806
|
|
20230804,135900,25070734300,36000,35950,36000,35950,342
|
|
20230804,135800,25058428250,35950,36000,36000,35950,162
|
|
20230804,135700,25052603000,35950,36000,36000,35950,676
|
|
20230804,135600,25028284400,36000,35900,36000,35900,8230
|
|
20230804,135500,24732502600,35900,35900,35950,35900,814
|
|
20230804,135400,24703279950,35900,35900,35950,35850,5717
|
|
20230804,135300,24498045400,35900,35900,35950,35900,1439
|
|
20230804,135200,24446380200,35900,35900,35900,35900,81
|
|
20230804,135100,24443472300,35900,35900,35950,35900,2160
|
|
20230804,135000,24365916250,35950,35950,35950,35900,3322
|
|
20230804,134900,24246600950,35950,35950,36000,35950,538
|
|
20230804,134800,24227259100,35950,35950,36000,35950,3554
|
|
20230804,134700,24099485750,35950,36050,36050,35950,2365
|
|
20230804,134600,24014373000,36000,36050,36050,36000,1857
|
|
20230804,134500,23947453550,36050,36000,36100,36000,7860
|
|
20230804,134400,23664148800,36000,36000,36050,36000,946
|
|
20230804,134300,23630088600,36050,36000,36050,36000,404
|
|
20230804,134200,23615544500,36000,36000,36050,36000,976
|
|
20230804,134100,23580408400,36000,36000,36000,36000,325
|
|
20230804,134000,23568708400,36000,36050,36050,36000,1747
|
|
20230804,133900,23505805050,36050,36000,36050,36000,1490
|
|
20230804,133800,23452157150,36000,36000,36050,36000,497
|
|
20230804,133700,23434264800,36000,36000,36000,36000,675
|
|
20230804,133600,23409964800,36050,36000,36050,36000,1004
|
|
20230804,133500,23373802900,36000,36000,36000,36000,342
|
|
20230804,133400,23361490900,36000,36000,36050,36000,686
|
|
20230804,133300,23336792100,36000,36000,36050,36000,2877
|
|
20230804,133200,23233176900,36000,36050,36050,36000,1124
|
|
20230804,133100,23192682600,36050,36000,36050,36000,1075
|
|
20230804,133000,23153954300,36000,36000,36050,36000,803
|
|
20230804,132900,23125027050,36050,36000,36050,36000,244
|
|
20230804,132800,23116234050,36050,36050,36050,36000,3191
|
|
20230804,132700,23001230550,36000,36000,36050,36000,2372
|
|
20230804,132600,22915741750,36000,36000,36050,36000,1269
|
|
20230804,132500,22870050900,36000,36000,36050,36000,1402
|
|
20230804,132400,22819570100,36000,36000,36050,36000,863
|
|
20230804,132300,22788501900,36000,36050,36050,36000,734
|
|
20230804,132200,22762060550,36000,36050,36050,36000,944
|
|
20230804,132100,22728068150,36050,36050,36050,36000,1574
|
|
20230804,132000,22671372450,36050,36050,36050,36000,1126
|
|
20230804,131900,22630791250,36050,36050,36100,36050,2294
|
|
20230804,131800,22548082000,36050,36050,36100,36050,1493
|
|
20230804,131700,22494250300,36050,36050,36100,36050,1765
|
|
20230804,131600,22430598400,36100,36050,36100,36050,833
|
|
20230804,131500,22400557350,36050,36050,36100,36050,758
|
|
20230804,131400,22373226500,36050,36050,36100,36050,447
|
|
20230804,131300,22357109200,36050,36050,36050,36050,542
|
|
20230804,131200,22337570100,36050,36050,36100,36050,1237
|
|
20230804,131100,22292969000,36050,36050,36100,36050,723
|
|
20230804,131000,22266899100,36050,36050,36100,36050,1144
|
|
20230804,130900,22225653350,36050,36050,36100,36050,1042
|
|
20230804,130800,22188089000,36050,36050,36100,36050,508
|
|
20230804,130700,22169775500,36050,36050,36100,36050,686
|
|
20230804,130600,22145038750,36050,36050,36100,36050,658
|
|
20230804,130500,22121317450,36050,36100,36100,36050,692
|
|
20230804,130400,22096369950,36100,36050,36100,36050,1042
|
|
20230804,130300,22058795050,36050,36050,36100,36050,659
|
|
20230804,130200,22035018950,36100,36000,36100,36000,1896
|
|
20230804,130100,21966700250,36100,35750,36100,35750,18617
|
|
20230804,130000,21298499300,35750,35750,35800,35750,673
|
|
20230804,125900,21274437850,35750,35750,35800,35750,544
|
|
20230804,125800,21254989350,35750,35800,35850,35750,3931
|
|
20230804,125700,21114288450,35850,35800,35850,35800,1058
|
|
20230804,125600,21076406250,35800,35800,35850,35800,1104
|
|
20230804,125500,21036875800,35800,35800,35850,35800,380
|
|
20230804,125400,21023269300,35800,35800,35850,35800,268
|
|
20230804,125300,21013673400,35800,35750,35850,35750,2219
|
|
20230804,125200,20934234800,35800,35800,35800,35750,2743
|
|
20230804,125100,20836035900,35800,35800,35850,35800,1194
|
|
20230804,125000,20793290650,35800,35800,35850,35800,424
|
|
20230804,124900,20778111100,35800,35800,35850,35800,651
|
|
20230804,124800,20754804350,35800,35750,35850,35750,12665
|
|
20230804,124700,20301537300,35750,35750,35800,35750,1838
|
|
20230804,124600,20235828100,35750,35750,35800,35750,1488
|
|
20230804,124500,20182631700,35750,35750,35750,35750,853
|
|
20230804,124400,20152136950,35750,35750,35750,35750,1199
|
|
20230804,124300,20109272700,35750,35750,35800,35750,1458
|
|
20230804,124200,20057148700,35750,35800,35800,35750,3060
|
|
20230804,124100,19947657650,35800,35800,35800,35800,451
|
|
20230804,124000,19931511850,35800,35800,35800,35800,1442
|
|
20230804,123900,19879888250,35800,35800,35800,35800,859
|
|
20230804,123800,19849136050,35800,35800,35800,35800,960
|
|
20230804,123700,19814768050,35800,35800,35800,35800,1059
|
|
20230804,123600,19776855850,35800,35800,35850,35800,939
|
|
20230804,123500,19743236900,35800,35800,35800,35800,835
|
|
20230804,123400,19713343900,35800,35800,35850,35800,479
|
|
20230804,123300,19696195650,35800,35800,35850,35800,1679
|
|
20230804,123200,19636084000,35800,35800,35850,35800,952
|
|
20230804,123100,19602001650,35800,35800,35800,35800,507
|
|
20230804,123000,19583851050,35850,35800,35850,35800,557
|
|
20230804,122900,19563910150,35800,35800,35850,35800,197
|
|
20230804,122800,19556857500,35850,35800,35850,35800,147
|
|
20230804,122700,19551594800,35850,35650,35850,35650,9754
|
|
20230804,122600,19203098700,35650,35700,35700,35650,2080
|
|
20230804,122500,19128876400,35700,35700,35700,35700,598
|
|
20230804,122400,19107527800,35700,35700,35700,35700,1341
|
|
20230804,122300,19059654100,35700,35700,35700,35700,2194
|
|
20230804,122200,18981328300,35700,35700,35700,35700,1968
|
|
20230804,122100,18911070700,35700,35700,35750,35700,1485
|
|
20230804,122000,18858055950,35700,35700,35750,35700,342
|
|
20230804,121900,18845845300,35700,35750,35750,35700,2158
|
|
20230804,121800,18768699700,35750,35750,35800,35750,870
|
|
20230804,121700,18737597150,35750,35750,35750,35750,519
|
|
20230804,121600,18719042900,35750,35750,35800,35750,1791
|
|
20230804,121500,18655013500,35750,35800,35800,35750,759
|
|
20230804,121400,18627867300,35800,35800,35800,35750,1258
|
|
20230804,121300,18582831800,35750,35800,35850,35750,4890
|
|
20230804,121200,18407832700,35750,35700,35850,35700,11501
|
|
20230804,121100,17996510150,35700,35700,35750,35700,882
|
|
20230804,121000,17965022700,35700,35700,35750,35700,883
|
|
20230804,120900,17933497300,35700,35700,35700,35700,1314
|
|
20230804,120800,17886587500,35700,35700,35700,35700,994
|
|
20230804,120700,17851101700,35700,35700,35750,35700,889
|
|
20230804,120600,17819362800,35700,35700,35700,35700,874
|
|
20230804,120500,17788161000,35700,35700,35750,35700,2069
|
|
20230804,120400,17714296950,35700,35700,35750,35700,1658
|
|
20230804,120300,17655106300,35700,35700,35750,35700,718
|
|
20230804,120200,17629467050,35700,35700,35750,35700,1137
|
|
20230804,120100,17588865700,35700,35700,35750,35700,1156
|
|
20230804,120000,17547594950,35700,35700,35750,35700,1177
|
|
20230804,115900,17505569750,35700,35700,35750,35700,734
|
|
20230804,115800,17479361650,35700,35700,35750,35700,438
|
|
20230804,115700,17463721900,35700,35750,35750,35700,1435
|
|
20230804,115600,17412479650,35750,35700,35750,35700,668
|
|
20230804,115500,17388621600,35700,35700,35750,35700,387
|
|
20230804,115400,17374801650,35700,35750,35750,35700,642
|
|
20230804,115300,17351875050,35700,35750,35750,35700,1248
|
|
20230804,115200,17307263450,35800,35700,35800,35700,2242
|
|
20230804,115100,17227114950,35750,35700,35800,35700,3366
|
|
20230804,115000,17106791650,35750,35700,35750,35700,22
|
|
20230804,114900,17106006200,35700,35700,35750,35700,272
|
|
20230804,114800,17096290550,35750,35750,35750,35700,645
|
|
20230804,114700,17073244450,35750,35650,35750,35600,6994
|
|
20230804,114600,16823741050,35600,35650,35700,35600,4445
|
|
20230804,114500,16665379050,35650,35650,35700,35650,677
|
|
20230804,114400,16641243800,35650,35650,35650,35650,598
|
|
20230804,114300,16619925100,35650,35700,35700,35650,981
|
|
20230804,114200,16584917450,35650,35700,35750,35650,3469
|
|
20230804,114100,16461071750,35750,35750,35750,35700,757
|
|
20230804,114000,16434015850,35750,35650,35750,35650,2323
|
|
20230804,113900,16351078300,35650,35550,35700,35550,8746
|
|
20230804,113800,16039571650,35550,35550,35600,35550,792
|
|
20230804,113700,16011405450,35550,35550,35600,35550,1734
|
|
20230804,113600,15949761550,35550,35600,35600,35550,3012
|
|
20230804,113500,15842597400,35650,35600,35650,35600,858
|
|
20230804,113400,15812049750,35600,35600,35600,35600,430
|
|
20230804,113300,15796741750,35600,35600,35650,35600,1025
|
|
20230804,113200,15760251650,35600,35600,35650,35600,808
|
|
20230804,113100,15731484450,35600,35600,35650,35600,1904
|
|
20230804,113000,15663678450,35650,35600,35650,35600,333
|
|
20230804,112900,15651823600,35600,35600,35650,35600,1127
|
|
20230804,112800,15611701950,35600,35600,35650,35600,962
|
|
20230804,112700,15577454450,35650,35650,35650,35600,2356
|
|
20230804,112600,15493551850,35650,35550,35650,35550,5562
|
|
20230804,112500,15295462450,35600,35550,35600,35550,484
|
|
20230804,112400,15278255400,35550,35550,35600,35550,3103
|
|
20230804,112300,15167943250,35550,35600,35600,35550,501
|
|
20230804,112200,15150115800,35600,35550,35600,35550,912
|
|
20230804,112100,15117676200,35550,35550,35550,35500,6132
|
|
20230804,112000,14899753750,35550,35550,35600,35500,1601
|
|
20230804,111900,14842822300,35550,35550,35600,35500,3860
|
|
20230804,111800,14705617600,35550,35550,35600,35550,4525
|
|
20230804,111700,14544696900,35550,35600,35600,35500,9066
|
|
20230804,111600,14222295750,35650,35600,35650,35500,25674
|
|
20230804,111500,13310058300,35550,35550,35600,35550,2406
|
|
20230804,111400,13224507050,35550,35550,35600,35550,3979
|
|
20230804,111300,13083048600,35550,35600,35600,35550,969
|
|
20230804,111200,13048577300,35600,35550,35600,35550,2306
|
|
20230804,111100,12966580700,35600,35550,35600,35550,1498
|
|
20230804,111000,12913313950,35550,35650,35650,35550,948
|
|
20230804,110900,12879576600,35600,35600,35650,35600,5678
|
|
20230804,110800,12677424850,35600,35650,35700,35600,5143
|
|
20230804,110700,12494051650,35700,35650,35700,35650,2547
|
|
20230804,110600,12403239650,35650,35750,35750,35650,4115
|
|
20230804,110500,12256412800,35700,35700,35750,35700,678
|
|
20230804,110400,12232203500,35750,35700,35750,35700,350
|
|
20230804,110300,12219705950,35700,35750,35750,35700,2011
|
|
20230804,110200,12147909300,35700,35750,35750,35700,1539
|
|
20230804,110100,12092905750,35700,35700,35750,35700,336
|
|
20230804,110000,12080908050,35700,35750,35750,35700,1335
|
|
20230804,105900,12033242950,35700,35700,35750,35700,3329
|
|
20230804,105800,11914391100,35750,35650,35750,35650,7411
|
|
20230804,105700,11649762300,35650,35650,35700,35650,839
|
|
20230804,105600,11619851900,35650,35650,35650,35650,392
|
|
20230804,105500,11605877100,35650,35700,35700,35650,6872
|
|
20230804,105400,11360832000,35650,35700,35700,35650,414
|
|
20230804,105300,11346067800,35650,35650,35700,35650,740
|
|
20230804,105200,11319685250,35650,35650,35700,35650,1066
|
|
20230804,105100,11281680800,35650,35650,35700,35650,158
|
|
20230804,105000,11276045100,35700,35650,35700,35650,1476
|
|
20230804,104900,11223365450,35700,35700,35700,35650,423
|
|
20230804,104800,11208271650,35700,35750,35750,35650,3751
|
|
20230804,104700,11074428700,35750,35750,35750,35700,536
|
|
20230804,104600,11055290500,35750,35700,35750,35700,281
|
|
20230804,104500,11045249200,35700,35800,35800,35700,783
|
|
20230804,104400,11017247400,35800,35750,35850,35700,3528
|
|
20230804,104300,10891005950,35750,35750,35800,35650,5546
|
|
20230804,104200,10692910600,35800,35800,35800,35750,1337
|
|
20230804,104100,10645050300,35800,35750,35800,35700,4330
|
|
20230804,104000,10490400150,35750,35800,35850,35750,3941
|
|
20230804,103900,10349381100,35800,35800,35850,35800,447
|
|
20230804,103800,10333377400,35800,35850,35850,35800,913
|
|
20230804,103700,10300674300,35800,35800,35850,35800,1768
|
|
20230804,103600,10237378950,35800,35750,35800,35700,2870
|
|
20230804,103500,10134815400,35700,35700,35750,35700,2037
|
|
20230804,103400,10062093150,35700,35750,35750,35700,1146
|
|
20230804,103300,10021178450,35700,35750,35800,35700,2240
|
|
20230804,103200,9941115100,35700,35700,35750,35650,3718
|
|
20230804,103100,9808430900,35700,35850,35850,35700,6596
|
|
20230804,103000,9572668150,35800,35750,35850,35750,5149
|
|
20230804,102900,9388442250,35700,35750,35750,35700,1936
|
|
20230804,102800,9319299650,35750,35800,35800,35750,3459
|
|
20230804,102700,9195631150,35800,35850,35850,35750,1311
|
|
20230804,102600,9148699150,35800,35900,35900,35800,4390
|
|
20230804,102500,8991420950,35850,35850,35900,35850,1166
|
|
20230804,102400,8949570700,35900,35850,35900,35850,321
|
|
20230804,102300,8938060950,35850,35900,35900,35850,524
|
|
20230804,102200,8919264000,35900,35900,35950,35900,546
|
|
20230804,102100,8899662000,35900,35950,36000,35900,2272
|
|
20230804,102000,8818017750,35950,35850,35950,35850,1443
|
|
20230804,101900,8766207700,35900,35750,35900,35750,2349
|
|
20230804,101800,8682073600,35800,35800,35800,35750,980
|
|
20230804,101700,8646998550,35850,35750,35850,35750,4217
|
|
20230804,101600,8496011250,35750,35850,35850,35750,1869
|
|
20230804,101500,8429103700,35850,35850,35850,35800,1047
|
|
20230804,101400,8391611000,35800,35800,35850,35700,5947
|
|
20230804,101300,8179113350,35800,35800,35850,35750,2150
|
|
20230804,101200,8102185600,35800,35950,35950,35800,6080
|
|
20230804,101100,7884353650,35900,35900,35950,35900,152
|
|
20230804,101000,7878896100,35900,35900,35950,35900,4253
|
|
20230804,100900,7726210700,35950,35850,35950,35850,1952
|
|
20230804,100800,7656151350,35850,35950,35950,35850,2095
|
|
20230804,100700,7580941800,35900,35950,35950,35900,2033
|
|
20230804,100600,7507856100,36000,35950,36000,35950,367
|
|
20230804,100500,7494661900,35950,36000,36000,35950,1568
|
|
20230804,100400,7438269900,36000,35900,36000,35850,5126
|
|
20230804,100300,7254003200,35950,35950,35950,35900,662
|
|
20230804,100200,7230235850,35900,35900,35950,35900,453
|
|
20230804,100100,7213972800,35900,35950,35950,35900,334
|
|
20230804,100000,7201981100,35950,35850,35950,35850,2278
|
|
20230804,095900,7120182250,35900,35900,35950,35850,2475
|
|
20230804,095800,7031327950,35900,35800,35950,35750,14179
|
|
20230804,095700,6523255800,35850,35850,35850,35800,965
|
|
20230804,095600,6488702050,35800,35850,35850,35800,833
|
|
20230804,095500,6458873400,35850,35800,35850,35800,936
|
|
20230804,095400,6425361700,35800,35800,35850,35800,2859
|
|
20230804,095300,6322996900,35800,35800,35850,35800,597
|
|
20230804,095200,6301611300,35850,35850,35900,35850,3235
|
|
20230804,095100,6185624650,35900,35850,35900,35850,1143
|
|
20230804,095000,6144641900,35900,35850,35900,35850,530
|
|
20230804,094900,6125632650,35900,35950,36000,35800,7869
|
|
20230804,094800,5843243150,35950,35950,36000,35950,630
|
|
20230804,094700,5820591400,35950,36000,36000,35950,386
|
|
20230804,094600,5806710400,35950,36000,36050,35950,2322
|
|
20230804,094500,5723125850,36050,36000,36050,36000,1268
|
|
20230804,094400,5677461350,36050,36050,36050,36000,1584
|
|
20230804,094300,5620390400,36050,36050,36100,36050,5238
|
|
20230804,094200,5431560350,36050,36200,36250,36050,4024
|
|
20230804,094100,5286106800,36250,36250,36250,36200,141
|
|
20230804,094000,5280999200,36250,36250,36250,36200,124
|
|
20230804,093900,5276508100,36250,36250,36250,36200,811
|
|
20230804,093800,5247124700,36200,36250,36300,36200,3204
|
|
20230804,093700,5131058800,36300,36200,36300,36200,2522
|
|
20230804,093600,5039650600,36250,36050,36250,36050,4171
|
|
20230804,093500,4888747600,36000,35900,36000,35850,3617
|
|
20230804,093400,4758891350,35900,35900,35950,35900,2362
|
|
20230804,093300,4674062600,35950,36000,36000,35900,2566
|
|
20230804,093200,4581803550,36000,36050,36050,35950,2778
|
|
20230804,093100,4481824300,36050,36100,36150,36000,683
|
|
20230804,093000,4457165200,36150,36150,36150,36100,1791
|
|
20230804,092900,4392504550,36150,36150,36150,36100,533
|
|
20230804,092800,4373252600,36150,36150,36150,36100,453
|
|
20230804,092700,4356879100,36150,36150,36150,36100,745
|
|
20230804,092600,4329956750,36150,36150,36200,36050,648
|
|
20230804,092500,4306550250,36150,36050,36200,36050,3622
|
|
20230804,092400,4175719600,36050,36000,36050,35850,5683
|
|
20230804,092300,3971381900,36050,36100,36100,36000,1806
|
|
20230804,092200,3906270100,36100,36150,36200,36100,5074
|
|
20230804,092100,3722900500,36150,36150,36200,36050,1590
|
|
20230804,092000,3665482650,36200,36000,36200,35950,5844
|
|
20230804,091900,3454450200,35950,35800,35950,35750,6002
|
|
20230804,091800,3239348900,35800,35750,35900,35750,2769
|
|
20230804,091700,3140233150,35750,35900,35900,35700,7331
|
|
20230804,091600,2877941700,35900,35900,35900,35800,6787
|
|
20230804,091500,2634795400,35850,36000,36000,35850,13958
|
|
20230804,091400,2133799900,36000,36050,36050,35950,2401
|
|
20230804,091300,2047382950,36050,36150,36150,36000,2587
|
|
20230804,091200,1954092400,36150,36050,36250,36050,5179
|
|
20230804,091100,1766940200,36050,36050,36050,36050,460
|
|
20230804,091000,1750357200,36050,35950,36100,35900,4612
|
|
20230804,090900,1584342550,35900,36000,36050,35900,1341
|
|
20230804,090800,1536139800,36000,36050,36050,35950,7390
|
|
20230804,090700,1270087400,36100,36150,36200,36050,3325
|
|
20230804,090600,1149998350,36200,36200,36200,36150,612
|
|
20230804,090500,1127857650,36150,36150,36200,36050,2388
|
|
20230804,090400,1041629250,36150,36100,36150,36100,2835
|
|
20230804,090300,939229350,36150,36050,36150,36000,3297
|
|
20230804,090200,820394350,36050,36250,36250,36000,3779
|
|
20230804,090100,683963700,36250,36350,36350,36200,4534
|
|
20230804,090000,519711400,36350,36700,36750,36250,14224
|